Axsome Therapeutics Inc. (AXSM)
NASDAQ: AXSM
· Real-Time Price · USD
125.17
0.76 (0.61%)
At close: Sep 05, 2025, 3:59 PM
125.89
0.58%
Pre-market: Sep 08, 2025, 07:12 AM EDT
AXSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 124.29 | 125.25 | 122.56 | 125.17 | 125.17 | 0.61% | 506,671 |
| Sep 4, 2025 | 121.81 | 124.52 | 121.75 | 124.41 | 124.41 | 1.98% | 470,745 |
| Sep 3, 2025 | 123.52 | 124.48 | 120.72 | 122.00 | 122.00 | -1.19% | 576,608 |
| Sep 2, 2025 | 121.41 | 124.61 | 121.29 | 123.47 | 123.47 | 1.81% | 902,709 |
| Aug 29, 2025 | 121.75 | 122.28 | 119.93 | 121.28 | 121.28 | -0.39% | 351,700 |
| Aug 28, 2025 | 121.90 | 122.62 | 120.75 | 121.75 | 121.75 | -0.09% | 369,700 |
| Aug 27, 2025 | 121.17 | 123.59 | 120.48 | 121.86 | 121.86 | 0.59% | 1,041,700 |
| Aug 26, 2025 | 116.24 | 121.50 | 116.15 | 121.15 | 121.15 | 4.16% | 547,500 |
| Aug 25, 2025 | 118.61 | 119.75 | 115.99 | 116.31 | 116.31 | -1.86% | 315,822 |
| Aug 22, 2025 | 118.43 | 120.50 | 117.58 | 118.51 | 118.51 | 1.17% | 728,075 |
| Aug 21, 2025 | 116.99 | 117.29 | 114.49 | 117.14 | 117.14 | 0.13% | 476,816 |
| Aug 20, 2025 | 112.27 | 117.13 | 111.55 | 116.99 | 116.99 | 5.12% | 676,636 |
| Aug 19, 2025 | 111.00 | 112.09 | 109.60 | 111.29 | 111.29 | 0.14% | 618,233 |
| Aug 18, 2025 | 109.82 | 112.47 | 109.40 | 111.13 | 111.13 | 1.75% | 695,367 |
| Aug 15, 2025 | 108.42 | 110.05 | 108.04 | 109.22 | 109.22 | 0.43% | 383,900 |
| Aug 14, 2025 | 109.17 | 110.26 | 107.81 | 108.75 | 108.75 | -0.59% | 426,805 |
| Aug 13, 2025 | 105.00 | 110.34 | 104.15 | 109.39 | 109.39 | 3.95% | 589,400 |
| Aug 12, 2025 | 104.16 | 105.49 | 103.40 | 105.23 | 105.23 | 1.22% | 428,800 |
| Aug 11, 2025 | 104.91 | 105.50 | 102.67 | 103.96 | 103.96 | -0.80% | 307,042 |
| Aug 8, 2025 | 104.74 | 105.95 | 103.28 | 104.80 | 104.80 | 0.46% | 311,400 |